UK markets closed

TINC NV (0R7T.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
12.10+0.15 (+1.25%)
At close: 04:19PM BST
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202312.1012.1012.1012.1012.10570
28 Sept 202312.2512.2511.9011.9511.95490
27 Sept 202312.1012.2012.1012.2012.20841
26 Sept 202312.2512.2512.1012.1012.101,099
25 Sept 202312.4012.4012.4012.4012.4048
22 Sept 202312.5012.5012.4812.5012.501,036
21 Sept 202312.2512.2512.2512.2512.25945
20 Sept 202312.2012.2512.1512.2512.2570
19 Sept 202312.0512.0512.0512.0512.0525
18 Sept 202312.0012.0011.9511.9511.95253
15 Sept 202311.9511.9511.9511.9511.95133
14 Sept 202312.0012.0012.0012.0012.00725
13 Sept 202312.0512.0512.0512.0512.05418
12 Sept 202312.3012.3012.3012.3012.301,394
11 Sept 2023------
08 Sept 202312.2012.2012.2012.2012.20340
07 Sept 2023------
06 Sept 202312.2512.2512.1012.1012.10220
05 Sept 202312.0012.1512.0012.1512.15718
04 Sept 2023------
01 Sept 2023------
31 Aug 202311.9011.9511.9011.9011.90331
30 Aug 2023------
29 Aug 2023------
25 Aug 202311.8511.8511.8511.8511.85732
24 Aug 202311.9011.9511.8511.9511.95763
23 Aug 202311.9511.9511.8511.9011.90778
22 Aug 2023------
21 Aug 202311.9511.9511.9011.9011.90410
18 Aug 202312.0512.0511.9512.0012.00321
17 Aug 202312.1012.1012.0012.0012.00326
16 Aug 202312.2012.2512.2012.2512.25536
15 Aug 202312.2012.2512.1512.1812.18137
14 Aug 202312.2512.2512.2512.2512.25114
11 Aug 202312.1012.2012.0512.0512.051,351
10 Aug 202312.2012.2012.2012.2012.20132
09 Aug 2023------
08 Aug 202312.4012.4512.3012.3712.37144
07 Aug 202312.4012.4012.4012.4012.4024
04 Aug 202312.3012.3012.3012.3012.30157
03 Aug 2023------
02 Aug 2023------
01 Aug 202312.5512.6312.5512.6312.63554
31 Jul 202312.5012.5012.4012.4012.401,210
28 Jul 202312.5012.5012.5012.5012.5018
27 Jul 202312.7512.7512.5012.6012.60194
26 Jul 202312.7012.7012.6012.6012.60195
25 Jul 202312.5512.6512.5012.5712.571,293
24 Jul 202312.6012.6012.5012.5012.501,458
21 Jul 2023------
20 Jul 202312.4512.5512.3512.4712.47221
19 Jul 202312.5012.5012.5012.5012.50740
18 Jul 202312.4012.5512.4012.4112.41881
17 Jul 202312.3012.3012.3012.3012.3072
14 Jul 202312.3012.3012.3012.3012.3053
13 Jul 202312.3512.3512.2512.3512.35727
12 Jul 202312.2512.2512.1512.1512.151,800
11 Jul 2023------
10 Jul 202312.0512.0512.0512.0512.0541
07 Jul 202312.1012.1012.0012.0612.06787
06 Jul 202312.1012.1012.1012.1012.1030
05 Jul 202312.1012.1012.1012.1012.1055
04 Jul 202312.1012.1012.1012.1012.10503
03 Jul 202312.0512.0512.0012.0512.051,002
30 Jun 202312.0012.0012.0012.0012.00417
29 Jun 2023------
28 Jun 202311.9511.9511.9511.9511.95225
27 Jun 202311.8011.8011.7511.8011.80524
26 Jun 202311.8511.8511.7511.8311.83233
23 Jun 202311.8511.8511.8011.8011.80346
22 Jun 202311.9011.9011.8511.8511.851,346
21 Jun 202311.9011.9011.9011.9011.902
20 Jun 202312.0512.0511.9511.9511.95932
19 Jun 202312.0512.0512.0012.0012.00886
16 Jun 202312.1012.1012.0012.0012.00774
15 Jun 2023------
14 Jun 202312.1012.1512.0512.1512.151,210
13 Jun 202312.0512.0512.0512.0512.051,166
12 Jun 202312.2012.2012.1012.1512.151,002
09 Jun 202312.1012.1512.1012.1012.101,557
08 Jun 202312.1512.1512.1512.1512.151,408
07 Jun 202312.1512.1512.1512.1512.151,949
06 Jun 202312.1512.1512.1012.1012.104,403
05 Jun 2023------
02 Jun 202312.0512.0511.9011.9411.941,001
01 Jun 202312.0012.0011.9511.9511.95584
31 May 202312.0012.0011.9511.9511.951,905
30 May 202312.0012.0512.0012.0512.056
26 May 202311.9512.0511.9512.0512.05787
25 May 202311.9511.9511.9511.9511.955,820
24 May 202311.9511.9511.9011.9011.90756
23 May 202312.0012.0011.9511.9511.95130
22 May 202312.0012.0012.0012.0012.00109
19 May 202312.0012.0011.9511.9511.95283
18 May 202311.9511.9611.9511.9611.961,447
17 May 202311.9511.9511.9011.9011.90509
16 May 202312.0012.0011.9512.0012.001,907
15 May 202312.0012.0012.0012.0012.00286
12 May 202311.9511.9511.9511.9511.95971
11 May 202312.0012.0011.9011.9811.98324
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...